Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
27/03/2026 11,900 0.25 (2.15%) 220,400 2,602.58 0 0 11,650 12,450 10,850
26/03/2026 11,650 0.05 (0.43%) 209,500 2,442.22 0 0 11,600 12,400 10,800
25/03/2026 11,600 0.75 (6.91%) 310,300 3,535.87 0 0 10,850 11,600 10,100
24/03/2026 10,850 0.4 (3.83%) 97,000 1,040.26 0 0 10,450 11,150 9,720
23/03/2026 10,450 -0.45 (-4.13%) 301,400 3,142.04 0 0 10,900 11,650 10,150
20/03/2026 10,900 -0.15 (-1.36%) 99,700 1,085.38 0 0 11,050 11,800 10,300
19/03/2026 11,050 -0.05 (-0.45%) 52,000 573.94 0 0 11,100 11,850 10,350
18/03/2026 11,100 -0.1 (-0.89%) 51,400 571 0 0 11,200 11,950 10,450
17/03/2026 11,200 0 (0%) 72,900 815.64 0 0 11,200 11,950 10,450
16/03/2026 11,200 0.2 (1.82%) 108,900 1,207.84 0 0 11,000 11,750 10,250
13/03/2026 11,000 0.1 (0.92%) 132,900 1,452.23 0 0 10,900 11,650 10,150
12/03/2026 10,900 -0.2 (-1.8%) 60,300 653.06 0 0 11,100 11,850 10,350
11/03/2026 11,100 0.5 (4.72%) 125,500 1,357.95 0 0 10,600 11,300 9,860
10/03/2026 10,600 0 (0%) 240,000 2,530.84 0 0 10,600 11,300 9,860
09/03/2026 10,600 -0.75 (-6.61%) 138,000 1,469.17 0 0 11,350 12,100 10,600
06/03/2026 11,350 0 (0%) 502,800 5,708.18 0 0 11,350 12,100 10,600
05/03/2026 11,350 0 (0%) 110,600 1,262.54 0 0 11,350 12,100 10,600
04/03/2026 11,350 -0.15 (-1.3%) 1,410,700 15,851.65 0 0 11,500 12,300 10,700
03/03/2026 11,500 0 (0%) 69,800 802.26 0 0 11,500 12,300 10,700
02/03/2026 11,500 -0.25 (-2.13%) 178,000 2,045.83 0 0 11,750 12,550 10,950
27/02/2026 11,750 -0.1 (-0.84%) 60,100 705.75 0 0 11,850 12,650 11,050
26/02/2026 11,850 0 (0%) 12,600 148.67 0 0 11,850 12,650 11,050
25/02/2026 11,850 -0.25 (-2.07%) 167,800 1,973 0 0 12,100 12,900 11,300
24/02/2026 12,100 0.3 (2.54%) 173,800 2,077.72 0 0 11,800 12,600 11,000
23/02/2026 11,800 0.2 (1.72%) 39,500 465.84 0 0 11,600 12,400 10,800
13/02/2026 11,600 -0.05 (-0.43%) 51,700 602.46 0 0 11,650 12,450 10,850
12/02/2026 11,650 0.1 (0.87%) 38,000 441.06 0 0 11,550 12,350 10,750
11/02/2026 11,550 0.2 (1.76%) 83,800 966.93 0 0 11,350 12,100 10,600
10/02/2026 11,350 -0.45 (-3.81%) 131,600 1,515.54 0 0 11,800 12,600 11,000
09/02/2026 11,800 0 (0%) 126,900 1,501.76 0 0 11,800 12,600 11,000
06/02/2026 11,800 -0.3 (-2.48%) 275,700 3,278.62 0 0 12,100 12,900 11,300
05/02/2026 12,100 -0.25 (-2.02%) 78,300 949.8 0 0 12,350 13,200 11,500
04/02/2026 12,350 -0.2 (-1.59%) 670,800 8,182.78 0 0 12,550 13,400 11,700
03/02/2026 12,550 -0.1 (-0.79%) 203,700 2,549.41 0 0 12,650 13,500 11,800
02/02/2026 12,650 -0.3 (-2.32%) 46,200 585.86 0 0 12,950 13,850 12,050
30/01/2026 12,950 -0.05 (-0.38%) 53,800 695.35 0 0 13,000 13,900 12,100
29/01/2026 13,000 -0.3 (-2.26%) 127,800 1,626.41 0 0 13,300 14,200 12,400
28/01/2026 13,300 0.45 (3.5%) 198,100 2,523.36 0 0 12,850 13,700 12,000
27/01/2026 12,850 -0.3 (-2.28%) 169,500 2,190.54 0 0 13,150 14,050 12,250
26/01/2026 13,150 -0.4 (-2.95%) 106,900 1,407.31 0 0 13,550 14,450 12,650
23/01/2026 13,550 -0.1 (-0.73%) 86,200 1,158.74 0 0 13,650 14,600 12,700
22/01/2026 13,650 0.2 (1.49%) 283,800 3,857.76 0 0 13,450 14,350 12,550
21/01/2026 13,450 -0.15 (-1.1%) 131,800 1,761.23 0 0 13,600 14,550 12,650
20/01/2026 13,600 -0.05 (-0.37%) 162,100 2,194.07 0 0 13,650 14,600 12,700
19/01/2026 13,650 -0.05 (-0.36%) 83,100 1,132.68 0 0 13,700 14,650 12,750
16/01/2026 13,700 -0.1 (-0.72%) 106,200 1,461.94 0 0 13,800 14,750 12,850
15/01/2026 13,800 0.05 (0.36%) 87,500 1,198.34 0 0 13,750 14,700 12,800
14/01/2026 13,750 0.05 (0.36%) 92,500 1,269.27 40,000 510 13,700 14,650 12,750
13/01/2026 13,700 0.15 (1.11%) 162,800 2,210.56 0 0 13,550 14,450 12,650
12/01/2026 13,550 0 (0%) 105,700 1,437.25 0 0 13,550 14,450 12,650
09/01/2026 13,550 -0.1 (-0.73%) 187,500 2,533.57 40,000 508 13,650 14,600 12,700
08/01/2026 13,650 -0.05 (-0.36%) 58,500 801.98 0 0 13,700 14,650 12,750
07/01/2026 13,700 0.05 (0.37%) 44,300 607 0 0 13,650 14,600 12,700
06/01/2026 13,650 -0.1 (-0.73%) 67,500 914.37 0 0 13,750 14,700 12,800
05/01/2026 13,750 -0.1 (-0.72%) 81,300 1,106.06 0 0 13,850 14,800 12,900
31/12/2025 13,850 0 (0%) 47,500 654.01 0 0 13,850 14,800 12,900
30/12/2025 13,850 0.15 (1.09%) 50,400 689.51 0 0 13,700 14,650 12,750
29/12/2025 13,700 -0.15 (-1.08%) 50,700 693.53 0 0 13,850 14,800 12,900
26/12/2025 13,850 0 (0%) 69,900 955.46 0 0 13,850 14,800 12,900
25/12/2025 13,850 0 (0%) 30,200 417.98 0 0 13,850 14,800 12,900
24/12/2025 13,850 -0.15 (-1.07%) 18,600 257.81 0 0 14,000 14,950 13,050
23/12/2025 14,000 0 (0%) 162,900 2,255.17 0 0 14,000 14,950 13,050
22/12/2025 14,000 0.2 (1.45%) 221,900 3,061.96 0 0 13,800 14,750 12,850
19/12/2025 13,800 0.1 (0.73%) 20,300 278.12 0 0 13,700 14,650 12,750
18/12/2025 13,700 0 (0%) 63,200 859.05 0 0 13,700 14,650 12,750
17/12/2025 13,700 -0.1 (-0.72%) 92,100 1,251.7 0 0 13,800 14,750 12,850
16/12/2025 13,800 0.3 (2.22%) 62,500 848.93 0 0 13,500 14,400 12,600
15/12/2025 13,500 -0.1 (-0.74%) 214,700 2,886.56 0 0 13,600 14,550 12,650
12/12/2025 13,600 -0.4 (-2.86%) 126,000 1,740.31 0 0 14,000 14,950 13,050
11/12/2025 14,000 0.15 (1.08%) 101,000 1,406.34 0 0 13,850 14,800 12,900
10/12/2025 13,850 -0.1 (-0.72%) 34,700 482.3 0 0 13,950 14,900 13,000
09/12/2025 13,950 -0.1 (-0.71%) 281,300 3,908.99 0 0 14,050 15,000 13,100
08/12/2025 14,050 -0.2 (-1.4%) 92,200 1,289.56 0 0 14,250 15,200 13,300
05/12/2025 14,250 0 (0%) 91,100 1,290.95 0 0 14,250 15,200 13,300
04/12/2025 14,250 0.35 (2.52%) 97,200 1,365.49 0 0 13,900 14,850 12,950
03/12/2025 13,900 -0.05 (-0.36%) 120,600 1,678.61 0 0 13,950 14,900 13,000
02/12/2025 13,950 -0.05 (-0.36%) 88,100 1,220.33 0 0 14,000 14,950 13,050
01/12/2025 14,000 0.1 (0.72%) 109,000 1,515.36 0 0 13,900 14,850 12,950
28/11/2025 13,900 -0.15 (-1.07%) 173,000 2,419.82 0 0 14,050 15,000 13,100
27/11/2025 14,050 0 (0%) 153,800 2,162.69 0 0 14,050 15,000 13,100
26/11/2025 14,050 0.05 (0.36%) 117,400 1,645.53 0 0 14,000 14,950 13,050
25/11/2025 14,000 -0.5 (-3.45%) 240,500 3,413.8 0 0 14,500 15,500 13,500
24/11/2025 14,500 -0.2 (-1.36%) 114,800 1,675.93 0 0 14,700 15,700 13,700
21/11/2025 14,700 -0.05 (-0.34%) 80,900 1,187.01 0 0 14,750 15,750 13,750
20/11/2025 14,750 -0.3 (-1.99%) 185,800 2,738.59 0 0 15,050 16,100 14,000
19/11/2025 15,050 -0.35 (-2.27%) 380,400 5,737.02 0 0 15,400 16,450 14,350
18/11/2025 15,400 0.1 (0.65%) 388,900 6,009.86 0 0 15,300 16,350 14,250
17/11/2025 15,300 1 (6.99%) 624,700 9,399.59 0 0 14,300 15,300 13,300
14/11/2025 14,300 0.2 (1.42%) 138,200 1,967.3 0 0 14,100 15,050 13,150
13/11/2025 14,100 0 (0%) 194,500 2,749.38 0 0 14,100 15,050 13,150
12/11/2025 14,100 0.1 (0.71%) 127,500 1,793.39 0 0 14,000 14,950 13,050
11/11/2025 14,000 -0.05 (-0.36%) 76,800 1,073.41 0 0 14,050 15,000 13,100
10/11/2025 14,050 0.05 (0.36%) 69,600 967.51 0 0 14,000 14,950 13,050
07/11/2025 14,000 -0.05 (-0.36%) 471,000 6,524.9 0 0 14,050 15,000 13,100
06/11/2025 14,050 -0.05 (-0.35%) 43,900 618.1 0 0 14,100 15,050 13,150
05/11/2025 14,100 0 (0%) 23,600 330.8 0 0 14,100 15,050 13,150
04/11/2025 14,100 0.1 (0.71%) 135,200 1,858.69 0 0 14,000 14,950 13,050
03/11/2025 14,000 -0.2 (-1.41%) 164,400 2,280.04 0 0 14,200 15,150 13,250
31/10/2025 14,200 -0.1 (-0.7%) 184,800 2,618.63 0 0 14,300 15,300 13,300
30/10/2025 14,300 -0.05 (-0.35%) 115,600 1,652.31 0 0 14,350 15,350 13,350
29/10/2025 14,350 0.55 (3.99%) 332,500 4,710.76 0 0 13,800 14,750 12,850
28/10/2025 13,800 -0.1 (-0.72%) 78,900 1,084.71 0 0 13,900 14,850 12,950
27/10/2025 13,900 -0.05 (-0.36%) 56,500 782.47 0 0 13,950 14,900 13,000
24/10/2025 13,950 -0.1 (-0.71%) 113,300 1,564.35 0 0 14,050 15,000 13,100
23/10/2025 14,050 0.05 (0.36%) 530,100 7,387.92 0 0 14,000 14,950 13,050
22/10/2025 14,000 0.55 (4.09%) 163,300 2,200.96 0 0 13,450 14,350 12,550
21/10/2025 13,450 0.15 (1.13%) 349,300 4,594.64 0 0 13,300 14,200 12,400
20/10/2025 13,300 -1 (-6.99%) 307,000 4,203.24 0 0 14,300 15,300 13,300
17/10/2025 14,300 0.35 (2.51%) 295,200 4,191.44 0 0 13,950 14,900 13,000
16/10/2025 13,950 0.35 (2.57%) 403,000 5,521.77 0 0 13,600 14,550 12,650
15/10/2025 13,600 -0.35 (-2.51%) 245,400 3,368.54 0 0 13,950 14,900 13,000
14/10/2025 13,950 -0.4 (-2.79%) 357,600 5,041.24 0 0 14,350 15,350 13,350
13/10/2025 14,350 0.35 (2.5%) 236,500 3,356.3 0 0 14,000 14,950 13,050
10/10/2025 14,000 0.15 (1.08%) 205,500 2,895.79 0 0 13,850 14,800 12,900
09/10/2025 13,850 -0.3 (-2.12%) 166,700 2,333.44 0 0 14,150 15,100 13,200
08/10/2025 14,150 -0.05 (-0.35%) 310,700 4,386.18 0 0 14,200 15,150 13,250
07/10/2025 14,200 -0.3 (-2.07%) 193,300 2,768.31 0 0 14,500 15,500 13,500
06/10/2025 14,500 0.5 (3.57%) 205,000 2,934.87 0 0 14,000 14,950 13,050
03/10/2025 14,000 -0.7 (-4.76%) 918,400 12,803.55 0 0 14,700 15,700 13,700
02/10/2025 14,700 -0.15 (-1.01%) 135,200 2,002.8 0 0 14,850 15,850 13,850
01/10/2025 14,850 -0.1 (-0.67%) 92,400 1,383.88 0 0 14,950 15,950 13,950
30/09/2025 14,950 -0.75 (-4.78%) 276,800 4,181.14 0 0 15,700 16,750 14,650
29/09/2025 15,700 -0.3 (-1.88%) 153,200 2,425.22 0 0 16,000 17,100 14,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh